UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
14.93
+0.16 (1.08%)
Nov 20, 2025, 2:42 PM EST - Market open
UMH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 14.74 | 15.04 | 14.74 | 14.94 | - | 1.15% | 178,220 |
| Nov 19, 2025 | 14.80 | 14.85 | 14.69 | 14.77 | 14.77 | -0.07% | 541,446 |
| Nov 18, 2025 | 14.76 | 14.87 | 14.71 | 14.78 | 14.78 | 0.14% | 393,976 |
| Nov 17, 2025 | 14.91 | 14.95 | 14.76 | 14.76 | 14.76 | -2.32% | 451,765 |
| Nov 14, 2025 | 15.22 | 15.25 | 14.98 | 15.11 | 14.89 | -0.46% | 741,293 |
| Nov 13, 2025 | 15.15 | 15.22 | 15.09 | 15.18 | 14.95 | 0.13% | 542,231 |
| Nov 12, 2025 | 15.25 | 15.36 | 15.16 | 15.16 | 14.93 | -0.85% | 447,943 |
| Nov 11, 2025 | 15.12 | 15.38 | 15.09 | 15.29 | 15.06 | 1.46% | 440,605 |
| Nov 10, 2025 | 15.18 | 15.25 | 14.91 | 15.07 | 14.85 | -0.79% | 631,244 |
| Nov 7, 2025 | 14.98 | 15.21 | 14.96 | 15.19 | 14.96 | 2.08% | 711,009 |
| Nov 6, 2025 | 14.76 | 15.01 | 14.71 | 14.88 | 14.66 | 0.27% | 656,909 |
| Nov 5, 2025 | 14.59 | 15.09 | 14.59 | 14.84 | 14.62 | 1.99% | 1,120,016 |
| Nov 4, 2025 | 14.48 | 14.67 | 14.20 | 14.55 | 14.33 | -0.89% | 791,828 |
| Nov 3, 2025 | 14.44 | 14.71 | 14.29 | 14.68 | 14.46 | 0.96% | 795,403 |
| Oct 31, 2025 | 14.12 | 14.66 | 14.06 | 14.54 | 14.32 | 2.25% | 1,124,327 |
| Oct 30, 2025 | 14.20 | 14.52 | 14.20 | 14.22 | 14.01 | -0.42% | 699,317 |
| Oct 29, 2025 | 14.34 | 14.52 | 14.25 | 14.28 | 14.07 | -1.31% | 789,964 |
| Oct 28, 2025 | 14.55 | 14.55 | 14.38 | 14.47 | 14.25 | -0.96% | 403,939 |
| Oct 27, 2025 | 14.67 | 14.67 | 14.53 | 14.61 | 14.39 | -0.48% | 348,068 |
| Oct 24, 2025 | 14.61 | 14.75 | 14.55 | 14.68 | 14.46 | 0.96% | 433,888 |
| Oct 23, 2025 | 14.75 | 14.75 | 14.39 | 14.54 | 14.32 | -1.36% | 470,559 |
| Oct 22, 2025 | 14.71 | 14.85 | 14.60 | 14.74 | 14.52 | 0.61% | 558,301 |
| Oct 21, 2025 | 14.50 | 14.73 | 14.47 | 14.65 | 14.43 | 1.24% | 684,902 |
| Oct 20, 2025 | 14.32 | 14.47 | 14.25 | 14.47 | 14.25 | 1.33% | 523,609 |
| Oct 17, 2025 | 14.21 | 14.46 | 14.17 | 14.28 | 14.07 | 0.56% | 684,234 |
| Oct 16, 2025 | 14.40 | 14.49 | 14.19 | 14.20 | 13.99 | -1.39% | 841,446 |
| Oct 15, 2025 | 14.45 | 14.69 | 14.34 | 14.40 | 14.19 | -0.55% | 949,218 |
| Oct 14, 2025 | 14.18 | 14.49 | 14.14 | 14.48 | 14.26 | 1.90% | 601,760 |
| Oct 13, 2025 | 14.15 | 14.24 | 13.95 | 14.21 | 14.00 | 0.64% | 664,438 |
| Oct 10, 2025 | 14.26 | 14.31 | 14.05 | 14.12 | 13.91 | -0.56% | 541,954 |
| Oct 9, 2025 | 14.20 | 14.29 | 14.09 | 14.20 | 13.99 | 0.28% | 958,073 |
| Oct 8, 2025 | 14.10 | 14.23 | 14.03 | 14.16 | 13.95 | 0.28% | 749,011 |
| Oct 7, 2025 | 14.20 | 14.31 | 14.08 | 14.12 | 13.91 | -0.56% | 732,455 |
| Oct 6, 2025 | 14.66 | 14.67 | 14.16 | 14.20 | 13.99 | -2.54% | 859,847 |
| Oct 3, 2025 | 14.58 | 14.79 | 14.57 | 14.57 | 14.35 | 0.07% | 471,746 |
| Oct 2, 2025 | 14.59 | 14.65 | 14.39 | 14.56 | 14.34 | -1.02% | 552,216 |
| Oct 1, 2025 | 14.75 | 14.86 | 14.69 | 14.71 | 14.49 | -0.94% | 457,004 |
| Sep 30, 2025 | 14.76 | 14.88 | 14.70 | 14.85 | 14.63 | 0.88% | 600,605 |
| Sep 29, 2025 | 14.75 | 14.75 | 14.37 | 14.72 | 14.50 | - | 1,017,045 |
| Sep 26, 2025 | 14.73 | 14.87 | 14.64 | 14.72 | 14.50 | 0.20% | 826,587 |
| Sep 25, 2025 | 15.00 | 15.00 | 14.60 | 14.69 | 14.47 | -1.61% | 814,990 |
| Sep 24, 2025 | 15.02 | 15.13 | 14.90 | 14.93 | 14.71 | -0.33% | 813,736 |
| Sep 23, 2025 | 15.23 | 15.34 | 14.98 | 14.98 | 14.76 | -1.38% | 545,346 |
| Sep 22, 2025 | 15.40 | 15.40 | 14.95 | 15.19 | 14.96 | 2.91% | 1,686,018 |
| Sep 19, 2025 | 15.06 | 15.10 | 14.75 | 14.76 | 14.54 | -1.80% | 1,461,913 |
| Sep 18, 2025 | 15.10 | 15.11 | 14.97 | 15.03 | 14.81 | -0.33% | 823,441 |
| Sep 17, 2025 | 15.13 | 15.44 | 15.03 | 15.08 | 14.86 | -0.26% | 805,343 |
| Sep 16, 2025 | 15.07 | 15.22 | 15.07 | 15.12 | 14.89 | -0.07% | 513,389 |
| Sep 15, 2025 | 15.18 | 15.28 | 15.09 | 15.13 | 14.90 | -0.33% | 666,942 |
| Sep 12, 2025 | 15.25 | 15.26 | 15.13 | 15.18 | 14.95 | -0.52% | 321,298 |